UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
414.53 -0.12 (-0.03%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:395.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419C003950002024-04-19 3:19PM EDT2024-04-1919.7519.7919.93-8.57-30.26%2147254.49%
QQQ240426C003950002024-04-19 3:14PM EDT2024-04-2620.0020.7121.03-17.32-46.41%281930.96%
QQQ240503C003950002024-04-19 3:46PM EDT2024-05-0321.1022.3222.69-10.00-32.15%141230.30%
QQQ240510C003950002024-04-18 2:51PM EDT2024-05-1029.9623.5623.87-0.94-3.04%1828.92%
QQQ240517C003950002024-04-19 3:07PM EDT2024-05-1724.1924.6424.99-7.89-24.59%7637828.22%
QQQ240524C003950002024-04-19 11:36AM EDT2024-05-2428.4926.0226.32-5.60-16.43%22028.43%
QQQ240531C003950002024-04-19 2:02PM EDT2024-05-3128.1926.9027.30-6.14-17.89%41428.04%
QQQ240621C003950002024-04-19 3:49PM EDT2024-06-2129.7730.3130.45-7.31-19.71%18938428.16%
QQQ240628C003950002023-12-20 11:56AM EDT2024-06-2837.460.000.000.00-111980.00%
QQQ240719C003950002024-04-19 12:31PM EDT2024-07-1933.0032.8433.24-8.99-21.41%53427.19%
QQQ240816C003950002024-04-19 2:27PM EDT2024-08-1636.3036.5236.90-8.06-18.17%11227.99%
QQQ240920C003950002024-04-18 9:37AM EDT2024-09-2044.1740.4140.85-3.76-7.84%121328.55%
QQQ240930C003950002023-12-21 1:42PM EDT2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-04-17 3:45PM EDT2024-10-1852.2042.9443.390.00-127128.58%
QQQ241115C003950002024-04-19 3:36PM EDT2024-11-1545.5046.2446.78-26.03-36.39%13429.46%
QQQ241220C003950002024-04-19 2:48PM EDT2024-12-2048.8749.5650.19-8.53-14.86%3932729.93%
QQQ241231C003950002024-04-12 12:22PM EDT2024-12-3169.7649.9050.550.00-34529.56%
QQQ250117C003950002023-12-21 4:21PM EDT2025-01-1751.350.000.000.00-14630.00%
QQQ250321C003950002024-04-18 1:10PM EDT2025-03-2164.5056.7757.740.00-152630.56%
QQQ250331C003950002024-04-11 3:21PM EDT2025-03-3181.4556.9458.030.00-1030.31%
QQQ250620C003950002023-12-21 1:23PM EDT2025-06-2061.250.000.000.00-2940.00%
QQQ251219C003950002023-12-20 4:08PM EDT2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 2:56PM EDT2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 3:48PM EDT2026-06-1881.140.000.000.00-2270.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240419P003950002024-04-19 3:55PM EDT2024-04-190.010.000.01-0.03-75.00%81624,99635.16%
QQQ240422P003950002024-04-19 3:57PM EDT2024-04-220.060.050.06-0.03-33.33%47953722.07%
QQQ240423P003950002024-04-19 3:07PM EDT2024-04-230.170.120.14+0.05+41.67%9712222.61%
QQQ240424P003950002024-04-19 3:42PM EDT2024-04-240.320.250.26+0.14+77.78%2210823.22%
QQQ240426P003950002024-04-19 3:58PM EDT2024-04-260.570.570.58+0.27+87.10%6,7433,49424.13%
QQQ240503P003950002024-04-19 3:56PM EDT2024-05-031.721.701.73+0.84+95.45%5,2872,14924.41%
QQQ240510P003950002024-04-19 3:41PM EDT2024-05-102.812.502.54+1.30+86.09%4,7311,95123.26%
QQQ240517P003950002024-04-19 3:56PM EDT2024-05-173.353.353.39+1.24+58.77%31,71630,26922.83%
QQQ240524P003950002024-04-19 3:53PM EDT2024-05-244.364.204.28+1.71+64.53%43416322.77%
QQQ240531P003950002024-04-19 3:55PM EDT2024-05-314.904.754.85+1.75+55.56%35776522.11%
QQQ240621P003950002024-04-19 3:43PM EDT2024-06-217.126.646.68+2.32+48.33%2,0036,98321.35%
QQQ240628P003950002023-12-26 12:37PM EDT2024-06-2813.000.000.000.00-11483.13%
QQQ240719P003950002024-04-19 3:38PM EDT2024-07-198.958.768.83+2.37+36.02%1421,92620.82%
QQQ240816P003950002024-04-19 2:50PM EDT2024-08-1610.7810.5710.65+2.26+26.53%20016120.40%
QQQ240920P003950002024-04-19 3:31PM EDT2024-09-2012.6812.5812.65+3.02+31.26%456,60720.01%
QQQ240930P003950002023-12-15 4:55PM EDT2024-09-3017.920.000.000.00-5831.56%
QQQ241018P003950002024-04-19 2:49PM EDT2024-10-1814.4114.1914.36+2.43+20.28%532,42320.01%
QQQ241115P003950002024-04-19 12:27PM EDT2024-11-1515.5515.8816.05+2.70+21.01%2065120.10%
QQQ241220P003950002024-04-19 3:42PM EDT2024-12-2018.1217.6517.77+2.81+18.35%11,315170,83419.98%
QQQ241231P003950002024-04-19 10:28AM EDT2024-12-3116.5517.8018.26+0.88+5.62%114219.92%
QQQ250117P003950002023-12-26 4:54PM EDT2025-01-1721.470.000.000.00-266661.56%
QQQ250321P003950002024-04-19 3:06PM EDT2025-03-2121.3220.5721.34+4.26+24.97%247019.47%
QQQ250331P003950002024-04-18 10:15AM EDT2025-03-3118.3020.8421.710.00-1219.43%
QQQ250620P003950002023-12-26 2:21PM EDT2025-06-2026.430.000.000.00-61,5420.78%
QQQ251219P003950002023-12-18 11:23AM EDT2025-12-1930.990.000.000.00-11220.78%
QQQ260116P003950002023-12-22 4:30PM EDT2026-01-1631.380.000.000.00-1160.78%
QQQ260618P003950002023-12-18 10:47AM EDT2026-06-1834.780.000.000.00-2110.78%